| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2021 | INR | 3,090 | 3,117.75 | 3,036.2 | 3,105.2 | 1,552.6 | +16.1 (+0.52%) | 3,613 |
| 27 Sep 2021 | INR | 3,100 | 3,120.5 | 3,072.55 | 3,089.1 | 1,544.55 | -11.15 (-0.36%) | 2,949 |
| 24 Sep 2021 | INR | 3,132.8 | 3,132.8 | 3,072 | 3,100.25 | 1,550.125 | -1.95 (-0.06%) | 378,891 |
| 23 Sep 2021 | INR | 3,108.6 | 3,117.8 | 3,044.65 | 3,102.2 | 1,551.1 | +14.85 (+0.48%) | 50,729 |
| 22 Sep 2021 | INR | 3,067 | 3,100.25 | 3,046.5 | 3,087.35 | 1,543.675 | +44.25 (+1.45%) | 1,867 |
| 21 Sep 2021 | INR | 3,056.5 | 3,098.55 | 3,017.6 | 3,043.1 | 1,521.55 | -5.9 (-0.19%) | 3,725 |
| 20 Sep 2021 | INR | 3,090.95 | 3,115 | 3,029.4 | 3,049 | 1,524.5 | -47.45 (-1.53%) | 1,864 |
| 17 Sep 2021 | INR | 3,119.2 | 3,154.95 | 3,085.25 | 3,096.45 | 1,548.225 | -15.3 (-0.49%) | 2,447 |
| 16 Sep 2021 | INR | 3,111 | 3,163.4 | 3,104 | 3,111.75 | 1,555.875 | -11.35 (-0.36%) | 2,759 |
| 15 Sep 2021 | INR | 3,134.95 | 3,136.35 | 3,107.95 | 3,123.1 | 1,561.55 | -11.3 (-0.36%) | 2,854 |
| 14 Sep 2021 | INR | 3,122.6 | 3,141.85 | 3,107.15 | 3,134.4 | 1,567.2 | +9.5 (+0.30%) | 2,400 |
| 13 Sep 2021 | INR | 3,116.65 | 3,135.85 | 3,079.3 | 3,124.9 | 1,562.45 | +18.6 (+0.60%) | 1,851 |
| 9 Sep 2021 | INR | 3,098.9 | 3,115.75 | 3,061.75 | 3,106.3 | 1,553.15 | +8 (+0.26%) | 3,967 |
| 8 Sep 2021 | INR | 3,082.25 | 3,108.9 | 3,050.25 | 3,098.3 | 1,549.15 | +3.9 (+0.13%) | 3,894 |
| 7 Sep 2021 | INR | 3,135.35 | 3,136.95 | 3,065.1 | 3,094.4 | 1,547.2 | -36.45 (-1.16%) | 3,250 |
| 6 Sep 2021 | INR | 3,192.2 | 3,196.8 | 3,122 | 3,130.85 | 1,565.425 | -61.9 (-1.94%) | 4,414 |
| 3 Sep 2021 | INR | 3,140 | 3,226.05 | 3,139.05 | 3,192.75 | 1,596.375 | +48.15 (+1.53%) | 6,883 |
| 2 Sep 2021 | INR | 3,171.05 | 3,185.7 | 3,133.9 | 3,144.6 | 1,572.3 | -23.35 (-0.74%) | 4,229 |
| 1 Sep 2021 | INR | 3,104.15 | 3,179.95 | 3,093.4 | 3,167.95 | 1,583.975 | +63.55 (+2.05%) | 4,201 |
| 31 Aug 2021 | INR | 3,093 | 3,156.45 | 3,071.8 | 3,104.4 | 1,552.2 | +13.5 (+0.44%) | 51,532 |
| 30 Aug 2021 | INR | 3,060 | 3,125 | 3,042.1 | 3,090.9 | 1,545.45 | +38.7 (+1.27%) | 8,027 |
| 29 Aug 2021 | INR | 3,052.2 | 3,052.2 | 3,052.2 | 3,052.2 | 1,526.1 | 0.0 (0.0%) | 0 |
| 28 Aug 2021 | INR | 3,052.2 | 3,052.2 | 3,052.2 | 3,052.2 | 1,526.1 | 0.0 (0.0%) | 0 |
| 27 Aug 2021 | INR | 3,056.15 | 3,082.35 | 3,036.65 | 3,052.2 | 1,526.1 | +0.75 (+0.02%) | 2,720 |
| 26 Aug 2021 | INR | 3,050.2 | 3,085.75 | 3,039.4 | 3,051.45 | 1,525.725 | -3.45 (-0.11%) | 2,247 |
| 25 Aug 2021 | INR | 3,062.45 | 3,080.3 | 3,034.95 | 3,054.9 | 1,527.45 | -1.85 (-0.06%) | 3,149 |
| 24 Aug 2021 | INR | 3,072 | 3,085.45 | 3,006.6 | 3,056.75 | 1,528.375 | -5.35 (-0.17%) | 4,353 |
| 23 Aug 2021 | INR | 3,020 | 3,070.6 | 3,001.35 | 3,062.1 | 1,531.05 | +26.15 (+0.86%) | 3,903 |
| 20 Aug 2021 | INR | 3,058 | 3,105 | 2,971.6 | 3,035.95 | 1,517.975 | -17.45 (-0.57%) | 10,545 |
| 18 Aug 2021 | INR | 2,982.1 | 3,066.4 | 2,982.1 | 3,053.4 | 1,526.7 | +46.7 (+1.55%) | 2,536 |
